KissMeData/142210/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201800,479942180,4635,4635,4635,4635,1375
20241212,201700,479942180,4635,4635,4635,4635,0
20241212,201600,479942180,4635,4635,4635,4635,0
20241212,201500,479942180,4635,4635,4635,4635,0
20241212,201400,479942180,4635,4635,4635,4635,0
20241212,201300,479942180,4635,4635,4635,4635,0
20241212,201200,479942180,4635,4635,4635,4635,0
20241212,201100,479942180,4635,4635,4635,4635,0
20241212,201000,479942180,4635,4635,4635,4635,0
20241212,200900,479942180,4635,4635,4635,4635,0
20241212,200800,479942180,4635,4635,4635,4635,0
20241212,200700,479942180,4635,4635,4635,4635,0
20241212,200600,479942180,4635,4635,4635,4635,0
20241212,200500,479942180,4635,4635,4635,4635,0
20241212,200400,479942180,4635,4635,4635,4635,0
20241212,200300,479942180,4635,4635,4635,4635,0
20241212,200200,479942180,4635,4635,4635,4635,0
20241212,200100,479942180,4635,4635,4635,4635,0
20241212,200000,479942180,4635,4635,4635,4635,0
20241212,195900,479942180,4635,4635,4635,4635,0
20241212,195800,479942180,4635,4635,4635,4635,0
20241212,195700,479942180,4635,4635,4635,4635,0
20241212,195600,479942180,4635,4635,4635,4635,0
20241212,195500,479942180,4635,4635,4635,4635,0
20241212,195400,479942180,4635,4635,4635,4635,0
20241212,195300,479942180,4635,4635,4635,4635,0
20241212,195200,479942180,4635,4635,4635,4635,0
20241212,195100,479942180,4635,4635,4635,4635,0
20241212,195000,479942180,4635,4635,4635,4635,0
20241212,194900,479942180,4635,4635,4635,4635,0
20241212,194800,479942180,4635,4635,4635,4635,1375
20241212,194700,479942180,4635,4635,4635,4635,0
20241212,194600,479942180,4635,4635,4635,4635,0
20241212,194500,479942180,4635,4635,4635,4635,0
20241212,194400,479942180,4635,4635,4635,4635,0
20241212,194300,479942180,4635,4635,4635,4635,0
20241212,194200,479942180,4635,4635,4635,4635,0
20241212,194100,479942180,4635,4635,4635,4635,0
20241212,194000,479942180,4635,4635,4635,4635,0
20241212,193900,479942180,4635,4635,4635,4635,0
20241212,193800,479942180,4635,4635,4635,4635,0
20241212,193700,479942180,4635,4635,4635,4635,0
20241212,193600,479942180,4635,4635,4635,4635,0
20241212,193500,479942180,4635,4635,4635,4635,0
20241212,193400,479942180,4635,4635,4635,4635,0
20241212,193300,479942180,4635,4635,4635,4635,0
20241212,193200,479942180,4635,4635,4635,4635,0
20241212,193100,479942180,4635,4635,4635,4635,0
20241212,193000,479942180,4635,4635,4635,4635,0
20241212,192900,479942180,4635,4635,4635,4635,0
20241212,192800,479942180,4635,4635,4635,4635,0
20241212,192700,479942180,4635,4635,4635,4635,0
20241212,192600,479942180,4635,4635,4635,4635,0
20241212,192500,479942180,4635,4635,4635,4635,0
20241212,192400,479942180,4635,4635,4635,4635,0
20241212,192300,479942180,4635,4635,4635,4635,0
20241212,192200,479942180,4635,4635,4635,4635,0
20241212,192100,479942180,4635,4635,4635,4635,0
20241212,192000,479942180,4635,4635,4635,4635,0
20241212,191900,479942180,4635,4635,4635,4635,0
20241212,191800,479942180,4635,4635,4635,4635,1375
20241212,191700,479942180,4635,4635,4635,4635,0
20241212,191600,479942180,4635,4635,4635,4635,0
20241212,191500,479942180,4635,4635,4635,4635,0
20241212,191400,479942180,4635,4635,4635,4635,0
20241212,191300,479942180,4635,4635,4635,4635,0
20241212,191200,479942180,4635,4635,4635,4635,0
20241212,191100,479942180,4635,4635,4635,4635,0
20241212,191000,479942180,4635,4635,4635,4635,0
20241212,190900,479942180,4635,4635,4635,4635,0
20241212,190800,479942180,4635,4635,4635,4635,0
20241212,190700,479942180,4635,4635,4635,4635,0
20241212,190600,479942180,4635,4635,4635,4635,0
20241212,190500,479942180,4635,4635,4635,4635,0
20241212,190400,479942180,4635,4635,4635,4635,0
20241212,190300,479942180,4635,4635,4635,4635,0
20241212,190200,479942180,4635,4635,4635,4635,0
20241212,190100,479942180,4635,4635,4635,4635,0
20241212,190000,479942180,4635,4635,4635,4635,0
20241212,185900,479942180,4635,4635,4635,4635,0
20241212,185800,479942180,4635,4635,4635,4635,0
20241212,185700,479942180,4635,4635,4635,4635,0
20241212,185600,479942180,4635,4635,4635,4635,0
20241212,185500,479942180,4635,4635,4635,4635,0
20241212,185400,479942180,4635,4635,4635,4635,0
20241212,185300,479942180,4635,4635,4635,4635,0
20241212,185200,479942180,4635,4635,4635,4635,0
20241212,185100,479942180,4635,4635,4635,4635,0
20241212,185000,479942180,4635,4635,4635,4635,0
20241212,184900,479942180,4635,4635,4635,4635,0
20241212,184800,479942180,4635,4635,4635,4635,1375
20241212,184700,479942180,4635,4635,4635,4635,0
20241212,184600,479942180,4635,4635,4635,4635,0
20241212,184500,479942180,4635,4635,4635,4635,0
20241212,184400,479942180,4635,4635,4635,4635,0
20241212,184300,479942180,4635,4635,4635,4635,0
20241212,184200,479942180,4635,4635,4635,4635,0
20241212,184100,479942180,4635,4635,4635,4635,0
20241212,184000,479942180,4635,4635,4635,4635,0
20241212,183900,479942180,4635,4635,4635,4635,0
20241212,183800,479942180,4635,4635,4635,4635,0
20241212,183700,479942180,4635,4635,4635,4635,0
20241212,183600,479942180,4635,4635,4635,4635,0
20241212,183500,479942180,4635,4635,4635,4635,0
20241212,183400,479942180,4635,4635,4635,4635,0
20241212,183300,479942180,4635,4635,4635,4635,0
20241212,183200,479942180,4635,4635,4635,4635,0
20241212,183100,479942180,4635,4635,4635,4635,0
20241212,183000,479942180,4635,4635,4635,4635,0
20241212,182900,479942180,4635,4635,4635,4635,0
20241212,182800,479942180,4635,4635,4635,4635,0
20241212,182700,479942180,4635,4635,4635,4635,0
20241212,182600,479942180,4635,4635,4635,4635,0
20241212,182500,479942180,4635,4635,4635,4635,0
20241212,182400,479942180,4635,4635,4635,4635,0
20241212,182300,479942180,4635,4635,4635,4635,0
20241212,182200,479942180,4635,4635,4635,4635,0
20241212,182100,479942180,4635,4635,4635,4635,0
20241212,182000,479942180,4635,4635,4635,4635,0
20241212,181900,479942180,4635,4635,4635,4635,0
20241212,181800,479942180,4635,4635,4635,4635,1375
20241212,181700,479942180,4635,4635,4635,4635,0
20241212,181600,479942180,4635,4635,4635,4635,0
20241212,181500,479942180,4635,4635,4635,4635,0
20241212,181400,479942180,4635,4635,4635,4635,0
20241212,181300,479942180,4635,4635,4635,4635,0
20241212,181200,479942180,4635,4635,4635,4635,0
20241212,181100,479942180,4635,4635,4635,4635,0
20241212,181000,479942180,4635,4635,4635,4635,0
20241212,180900,479942180,4635,4635,4635,4635,0
20241212,180800,479942180,4635,4635,4635,4635,0
20241212,180700,479942180,4635,4635,4635,4635,0
20241212,180600,479942180,4635,4635,4635,4635,0
20241212,180500,479942180,4635,4635,4635,4635,0
20241212,180400,479942180,4635,4635,4635,4635,0
20241212,180300,479942180,4635,4635,4635,4635,0
20241212,180200,479942180,4635,4635,4635,4635,0
20241212,180100,479942180,4635,4635,4635,4635,0
20241212,180000,479942180,4635,4635,4635,4635,0
20241212,175900,479942180,4635,4635,4635,4635,0
20241212,175800,479942180,4635,4635,4635,4635,0
20241212,175700,479942180,4635,4635,4635,4635,0
20241212,175600,479942180,4635,4635,4635,4635,0
20241212,175500,479942180,4635,4635,4635,4635,0
20241212,175400,479942180,4635,4635,4635,4635,0
20241212,175300,479942180,4635,4635,4635,4635,0
20241212,175200,479942180,4635,4635,4635,4635,0
20241212,175100,479942180,4635,4635,4635,4635,0
20241212,175000,479942180,4635,4635,4635,4635,0
20241212,174900,479942180,4635,4635,4635,4635,0
20241212,174800,479942180,4635,4635,4635,4635,1375
20241212,174700,479942180,4635,4635,4635,4635,0
20241212,174600,479942180,4635,4635,4635,4635,0
20241212,174500,479942180,4635,4635,4635,4635,0
20241212,174400,479942180,4635,4635,4635,4635,0
20241212,174300,479942180,4635,4635,4635,4635,0
20241212,174200,479942180,4635,4635,4635,4635,0
20241212,174100,479942180,4635,4635,4635,4635,0
20241212,174000,479942180,4635,4635,4635,4635,0
20241212,173900,479942180,4635,4635,4635,4635,0
20241212,173800,479942180,4635,4635,4635,4635,0
20241212,173700,479942180,4635,4635,4635,4635,0
20241212,173600,479942180,4635,4635,4635,4635,0
20241212,173500,479942180,4635,4635,4635,4635,0
20241212,173400,479942180,4635,4635,4635,4635,0
20241212,173300,479942180,4635,4635,4635,4635,0
20241212,173200,479942180,4635,4635,4635,4635,0
20241212,173100,479942180,4635,4635,4635,4635,0
20241212,173000,479942180,4635,4635,4635,4635,0
20241212,172900,479942180,4635,4635,4635,4635,0
20241212,172800,479942180,4635,4635,4635,4635,0
20241212,172700,479942180,4635,4635,4635,4635,0
20241212,172600,479942180,4635,4635,4635,4635,0
20241212,172500,479942180,4635,4635,4635,4635,0
20241212,172400,479942180,4635,4635,4635,4635,0
20241212,172300,479942180,4635,4635,4635,4635,0
20241212,172200,479942180,4635,4635,4635,4635,0
20241212,172100,479942180,4635,4635,4635,4635,0
20241212,172000,479942180,4635,4635,4635,4635,0
20241212,171900,479942180,4635,4635,4635,4635,0
20241212,171800,479942180,4635,4635,4635,4635,1375
20241212,171700,479942180,4635,4635,4635,4635,0
20241212,171600,479942180,4635,4635,4635,4635,0
20241212,171500,479942180,4635,4635,4635,4635,0
20241212,171400,479942180,4635,4635,4635,4635,0
20241212,171300,479942180,4635,4635,4635,4635,0
20241212,171200,479942180,4635,4635,4635,4635,0
20241212,171100,479942180,4635,4635,4635,4635,0
20241212,171000,479942180,4635,4635,4635,4635,0
20241212,170900,479942180,4635,4635,4635,4635,0
20241212,170800,479942180,4635,4635,4635,4635,0
20241212,170700,479942180,4635,4635,4635,4635,0
20241212,170600,479942180,4635,4635,4635,4635,0
20241212,170500,479942180,4635,4635,4635,4635,0
20241212,170400,479942180,4635,4635,4635,4635,0
20241212,170300,479942180,4635,4635,4635,4635,0
20241212,170200,479942180,4635,4635,4635,4635,0
20241212,170100,479942180,4635,4635,4635,4635,0
20241212,170000,479942180,4635,4635,4635,4635,0
20241212,165900,479942180,4635,4635,4635,4635,0
20241212,165800,479942180,4635,4635,4635,4635,0
20241212,165700,479942180,4635,4635,4635,4635,0
20241212,165600,479942180,4635,4635,4635,4635,0
20241212,165500,479942180,4635,4635,4635,4635,0
20241212,165400,479942180,4635,4635,4635,4635,0
20241212,165300,479942180,4635,4635,4635,4635,0
20241212,165200,479942180,4635,4635,4635,4635,0
20241212,165100,479942180,4635,4635,4635,4635,0
20241212,165000,479942180,4635,4635,4635,4635,0
20241212,164900,479942180,4635,4635,4635,4635,0
20241212,164800,479942180,4635,4635,4635,4635,1375
20241212,164700,479942180,4635,4635,4635,4635,0
20241212,164600,479942180,4635,4635,4635,4635,0
20241212,164500,479942180,4635,4635,4635,4635,0
20241212,164400,479942180,4635,4635,4635,4635,0
20241212,164300,479942180,4635,4635,4635,4635,0
20241212,164200,479942180,4635,4635,4635,4635,0
20241212,164100,479942180,4635,4635,4635,4635,0
20241212,164000,479942180,4635,4635,4635,4635,0
20241212,163900,479942180,4635,4635,4635,4635,0
20241212,163800,479942180,4635,4635,4635,4635,0
20241212,163700,479942180,4635,4635,4635,4635,0
20241212,163600,479942180,4635,4635,4635,4635,0
20241212,163500,479942180,4635,4635,4635,4635,0
20241212,163400,479942180,4635,4635,4635,4635,0
20241212,163300,479942180,4635,4635,4635,4635,0
20241212,163200,479942180,4635,4635,4635,4635,0
20241212,163100,479942180,4635,4635,4635,4635,0
20241212,163000,479942180,4635,4635,4635,4635,0
20241212,162900,479942180,4635,4635,4635,4635,0
20241212,162800,479942180,4635,4635,4635,4635,0
20241212,162700,479942180,4635,4635,4635,4635,0
20241212,162600,479942180,4635,4635,4635,4635,0
20241212,162500,479942180,4635,4635,4635,4635,0
20241212,162400,479942180,4635,4635,4635,4635,0
20241212,162300,479942180,4635,4635,4635,4635,0
20241212,162200,479942180,4635,4635,4635,4635,0
20241212,162100,479942180,4635,4635,4635,4635,0
20241212,162000,479942180,4635,4635,4635,4635,0
20241212,161900,479942180,4635,4635,4635,4635,0
20241212,161800,479942180,4635,4635,4635,4635,1375
20241212,161700,479942180,4635,4635,4635,4635,0
20241212,161600,479942180,4635,4635,4635,4635,0
20241212,161500,479942180,4635,4635,4635,4635,0
20241212,161400,479942180,4635,4635,4635,4635,0
20241212,161300,479942180,4635,4635,4635,4635,0
20241212,161200,479942180,4635,4635,4635,4635,0
20241212,161100,479942180,4635,4635,4635,4635,0
20241212,161000,479942180,4635,4635,4635,4635,0
20241212,160900,479942180,4635,4635,4635,4635,0
20241212,160800,479942180,4635,4635,4635,4635,0
20241212,160700,479942180,4635,4635,4635,4635,0
20241212,160600,479942180,4635,4635,4635,4635,0
20241212,160500,479942180,4635,4635,4635,4635,0
20241212,160400,479942180,4635,4635,4635,4635,0
20241212,160300,479942180,4635,4635,4635,4635,0
20241212,160200,479942180,4635,4635,4635,4635,0
20241212,160100,479942180,4635,4635,4635,4635,0
20241212,160000,479942180,4635,4635,4635,4635,0
20241212,155900,479942180,4635,4635,4635,4635,0
20241212,155800,479942180,4635,4635,4635,4635,0
20241212,155700,479942180,4635,4635,4635,4635,0
20241212,155600,479942180,4635,4635,4635,4635,0
20241212,155500,479942180,4635,4635,4635,4635,0
20241212,155400,479942180,4635,4635,4635,4635,0
20241212,155300,479942180,4635,4635,4635,4635,0
20241212,155200,479942180,4635,4635,4635,4635,0
20241212,155100,479942180,4635,4635,4635,4635,0
20241212,155000,479942180,4635,4635,4635,4635,0
20241212,154900,479942180,4635,4635,4635,4635,0
20241212,154800,479942180,4635,4635,4635,4635,1375
20241212,154700,479942180,4635,4635,4635,4635,0
20241212,154600,479942180,4635,4635,4635,4635,0
20241212,154500,479942180,4635,4635,4635,4635,0
20241212,154400,479942180,4635,4635,4635,4635,0
20241212,154300,479942180,4635,4635,4635,4635,0
20241212,154200,479942180,4635,4635,4635,4635,0
20241212,154100,479942180,4635,4635,4635,4635,0
20241212,154000,479942180,4635,4635,4635,4635,0
20241212,153900,479942180,4635,4635,4635,4635,0
20241212,153800,479942180,4635,4635,4635,4635,0
20241212,153700,479942180,4635,4635,4635,4635,0
20241212,153600,479942180,4635,4635,4635,4635,0
20241212,153500,479942180,4635,4635,4635,4635,0
20241212,153400,479942180,4635,4635,4635,4635,0
20241212,153300,479942180,4635,4635,4635,4635,0
20241212,153200,479942180,4635,4635,4635,4635,0
20241212,153100,479942180,4635,4635,4635,4635,0
20241212,153000,479942180,4635,4635,4635,4635,1375
20241212,152900,473569055,4680,4680,4680,4680,0
20241212,152800,473569055,4680,4680,4680,4680,0
20241212,152700,473569055,4680,4680,4680,4680,0
20241212,152600,473569055,4680,4680,4680,4680,0
20241212,152500,473569055,4680,4680,4680,4680,0
20241212,152400,473569055,4680,4680,4680,4680,0
20241212,152300,473569055,4680,4680,4680,4680,0
20241212,152200,473569055,4680,4680,4680,4680,0
20241212,152100,473569055,4680,4680,4680,4680,0
20241212,152000,473569055,4680,4680,4680,4680,0
20241212,151900,473569055,4680,4680,4680,4680,445
20241212,151800,471486455,4670,4680,4680,4670,73
20241212,151700,471145225,4680,4690,4695,4680,44
20241212,151600,470939020,4695,4690,4695,4690,1675
20241212,151500,463083260,4690,4690,4690,4680,65
20241212,151400,462778420,4685,4685,4690,4685,997
20241212,151300,458107465,4690,4685,4690,4685,410
20241212,151200,456186595,4685,4675,4685,4675,513
20241212,151100,453788250,4670,4660,4670,4660,1353
20241212,151000,447479500,4660,4660,4660,4660,0
20241212,150900,447479500,4660,4655,4660,4655,3600
20241212,150800,430713940,4655,4655,4655,4655,0
20241212,150700,430713940,4655,4655,4655,4655,18
20241212,150600,430630150,4655,4645,4655,4645,342
20241212,150500,429040345,4645,4645,4645,4645,0
20241212,150400,429040345,4645,4640,4645,4640,68
20241212,150300,428724805,4640,4640,4640,4640,0
20241212,150200,428724805,4640,4640,4640,4640,15
20241212,150100,428655205,4640,4640,4640,4640,0
20241212,150000,428655205,4640,4640,4640,4635,40
20241212,145900,428469780,4635,4640,4640,4635,183
20241212,145800,427621570,4645,4645,4645,4645,10
20241212,145700,427575120,4635,4635,4635,4635,29
20241212,145600,427440705,4645,4645,4645,4645,0
20241212,145500,427440705,4645,4645,4645,4645,0
20241212,145400,427440705,4645,4635,4645,4635,642
20241212,145300,424461885,4645,4645,4645,4645,0
20241212,145200,424461885,4645,4645,4645,4645,0
20241212,145100,424461885,4645,4645,4645,4645,0
20241212,145000,424461885,4645,4645,4645,4645,2
20241212,144900,424452595,4630,4630,4630,4630,8
20241212,144800,424415555,4635,4635,4635,4635,379
20241212,144700,422658890,4645,4645,4645,4645,0
20241212,144600,422658890,4645,4645,4645,4645,2
20241212,144500,422649600,4640,4635,4640,4635,747
20241212,144400,419186260,4635,4635,4635,4635,96
20241212,144300,418741300,4640,4640,4640,4640,0
20241212,144200,418741300,4640,4635,4640,4635,99
20241212,144100,418282425,4650,4650,4650,4650,0
20241212,144000,418282425,4650,4650,4650,4650,0
20241212,143900,418282425,4650,4650,4650,4650,0
20241212,143800,418282425,4650,4645,4650,4645,215
20241212,143700,417283170,4650,4650,4650,4650,1
20241212,143600,417278520,4650,4650,4650,4650,0
20241212,143500,417278520,4650,4650,4650,4650,0
20241212,143400,417278520,4650,4640,4650,4640,6
20241212,143300,417250650,4650,4650,4650,4650,0
20241212,143200,417250650,4650,4650,4650,4650,0
20241212,143100,417250650,4650,4650,4650,4650,0
20241212,143000,417250650,4650,4650,4650,4650,21
20241212,142900,417153000,4650,4650,4650,4650,0
20241212,142800,417153000,4650,4650,4650,4650,0
20241212,142700,417153000,4650,4650,4650,4650,0
20241212,142600,417153000,4650,4650,4650,4650,0
20241212,142500,417153000,4650,4650,4650,4650,0
20241212,142400,417153000,4650,4645,4650,4645,10
20241212,142300,417106530,4640,4640,4640,4640,1344
20241212,142200,410870370,4640,4640,4640,4640,0
20241212,142100,410870370,4640,4640,4640,4640,1
20241212,142000,410865730,4640,4635,4640,4635,1533
20241212,141900,403760265,4640,4640,4640,4640,0
20241212,141800,403760265,4640,4635,4640,4635,697
20241212,141700,400529665,4640,4640,4640,4640,0
20241212,141600,400529665,4640,4640,4640,4640,0
20241212,141500,400529665,4640,4640,4640,4640,0
20241212,141400,400529665,4640,4640,4640,4640,0
20241212,141300,400529665,4640,4640,4640,4640,110
20241212,141200,400019265,4640,4640,4640,4640,0
20241212,141100,400019265,4640,4630,4640,4630,202
20241212,141000,399083985,4630,4630,4630,4630,155
20241212,140900,398366335,4630,4630,4630,4630,0
20241212,140800,398366335,4630,4640,4640,4625,50
20241212,140700,398135045,4625,4625,4640,4625,1321
20241212,140600,392025390,4640,4640,4640,4640,2
20241212,140500,392016110,4640,4640,4640,4640,0
20241212,140400,392016110,4640,4640,4640,4640,0
20241212,140300,392016110,4640,4640,4640,4640,0
20241212,140200,392016110,4640,4640,4640,4640,0
20241212,140100,392016110,4640,4640,4640,4640,1
20241212,140000,392011470,4625,4625,4625,4625,31
20241212,135900,391868095,4645,4645,4645,4645,0
20241212,135800,391868095,4645,4645,4645,4645,0
20241212,135700,391868095,4645,4635,4645,4635,15
20241212,135600,391798515,4630,4625,4630,4625,745
20241212,135500,388350975,4625,4625,4625,4625,0
20241212,135400,388350975,4625,4625,4625,4625,0
20241212,135300,388350975,4625,4625,4625,4625,0
20241212,135200,388350975,4625,4625,4625,4625,0
20241212,135100,388350975,4625,4625,4625,4625,0
20241212,135000,388350975,4625,4625,4625,4625,0
20241212,134900,388350975,4625,4625,4625,4625,48
20241212,134800,388128975,4630,4630,4630,4630,0
20241212,134700,388128975,4630,4615,4630,4615,1929
20241212,134600,379216990,4615,4615,4615,4615,0
20241212,134500,379216990,4615,4615,4615,4615,0
20241212,134400,379216990,4615,4605,4615,4605,1119
20241212,134300,374060250,4605,4605,4605,4605,6
20241212,134200,374032620,4600,4600,4600,4600,51
20241212,134100,373798020,4600,4600,4600,4600,0
20241212,134000,373798020,4600,4600,4600,4600,5
20241212,133900,373775020,4595,4595,4595,4595,47
20241212,133800,373559055,4585,4585,4585,4585,0
20241212,133700,373559055,4585,4585,4585,4585,0
20241212,133600,373559055,4585,4585,4585,4585,427
20241212,133500,371601260,4590,4590,4590,4590,0
20241212,133400,371601260,4590,4600,4600,4590,51
20241212,133300,371367060,4605,4605,4605,4605,0
20241212,133200,371367060,4605,4605,4605,4605,0
20241212,133100,371367060,4605,4605,4605,4605,0
20241212,133000,371367060,4605,4605,4605,4605,0
20241212,132900,371367060,4605,4605,4605,4605,0
20241212,132800,371367060,4605,4605,4605,4605,0
20241212,132700,371367060,4605,4605,4605,4605,2
20241212,132600,371357850,4600,4585,4600,4585,1243
20241212,132500,365647550,4585,4585,4585,4585,0
20241212,132400,365647550,4585,4585,4585,4585,0
20241212,132300,365647550,4585,4585,4585,4585,3
20241212,132200,365633795,4585,4585,4585,4585,175
20241212,132100,364831420,4600,4600,4600,4600,0
20241212,132000,364831420,4600,4600,4600,4600,0
20241212,131900,364831420,4600,4600,4600,4600,0
20241212,131800,364831420,4600,4600,4600,4600,2
20241212,131700,364822220,4585,4585,4585,4585,16
20241212,131600,364748860,4605,4605,4605,4605,0
20241212,131500,364748860,4605,4605,4605,4605,0
20241212,131400,364748860,4605,4605,4605,4605,0
20241212,131300,364748860,4605,4605,4605,4605,0
20241212,131200,364748860,4605,4605,4605,4605,0
20241212,131100,364748860,4605,4605,4605,4605,2
20241212,131000,364739650,4580,4580,4580,4580,1
20241212,130900,364735070,4610,4610,4610,4610,0
20241212,130800,364735070,4610,4610,4610,4610,0
20241212,130700,364735070,4610,4610,4610,4610,0
20241212,130600,364735070,4610,4610,4610,4610,0
20241212,130500,364735070,4610,4610,4610,4610,0
20241212,130400,364735070,4610,4610,4610,4610,0
20241212,130300,364735070,4610,4610,4610,4610,0
20241212,130200,364735070,4610,4610,4610,4610,0
20241212,130100,364735070,4610,4610,4610,4610,0
20241212,130000,364735070,4610,4610,4610,4610,0
20241212,125900,364735070,4610,4610,4610,4610,0
20241212,125800,364735070,4610,4610,4610,4610,0
20241212,125700,364735070,4610,4610,4610,4610,0
20241212,125600,364735070,4610,4610,4610,4610,2
20241212,125500,364725850,4600,4600,4600,4600,0
20241212,125400,364725850,4600,4600,4600,4600,0
20241212,125300,364725850,4600,4600,4600,4600,102
20241212,125200,364256650,4600,4600,4600,4600,0
20241212,125100,364256650,4600,4600,4600,4600,0
20241212,125000,364256650,4600,4600,4600,4600,0
20241212,124900,364256650,4600,4600,4600,4600,0
20241212,124800,364256650,4600,4600,4600,4600,0
20241212,124700,364256650,4600,4600,4600,4600,0
20241212,124600,364256650,4600,4580,4600,4580,501
20241212,124500,361962050,4580,4580,4580,4580,230
20241212,124400,360908650,4580,4580,4580,4580,0
20241212,124300,360908650,4580,4580,4580,4580,0
20241212,124200,360908650,4580,4580,4580,4580,200
20241212,124100,359992650,4580,4580,4580,4580,200
20241212,124000,359076650,4585,4585,4585,4585,898
20241212,123900,354959320,4590,4590,4590,4590,10
20241212,123800,354913420,4600,4595,4600,4590,13
20241212,123700,354853715,4595,4595,4595,4595,1
20241212,123600,354849120,4600,4600,4600,4600,0
20241212,123500,354849120,4600,4600,4600,4600,0
20241212,123400,354849120,4600,4600,4600,4600,0
20241212,123300,354849120,4600,4600,4600,4600,0
20241212,123200,354849120,4600,4600,4600,4600,0
20241212,123100,354849120,4600,4600,4600,4600,0
20241212,123000,354849120,4600,4600,4600,4600,0
20241212,122900,354849120,4600,4600,4600,4600,0
20241212,122800,354849120,4600,4580,4600,4580,3
20241212,122700,354835340,4580,4580,4580,4580,0
20241212,122600,354835340,4580,4580,4580,4580,275
20241212,122500,353575840,4600,4600,4600,4600,0
20241212,122400,353575840,4600,4600,4600,4600,0
20241212,122300,353575840,4600,4600,4600,4600,0
20241212,122200,353575840,4600,4600,4600,4600,0
20241212,122100,353575840,4600,4600,4600,4600,0
20241212,122000,353575840,4600,4600,4600,4600,66
20241212,121900,353272240,4600,4600,4600,4600,0
20241212,121800,353272240,4600,4600,4600,4600,34
20241212,121700,353115840,4615,4595,4615,4595,4
20241212,121600,353097420,4580,4580,4580,4580,31
20241212,121500,352955440,4585,4585,4585,4585,0
20241212,121400,352955440,4585,4585,4585,4585,5
20241212,121300,352932515,4580,4580,4580,4580,0
20241212,121200,352932515,4580,4580,4580,4580,0
20241212,121100,352932515,4580,4580,4580,4580,0
20241212,121000,352932515,4580,4580,4580,4580,0
20241212,120900,352932515,4580,4580,4580,4580,276
20241212,120800,351668435,4580,4590,4590,4580,1505
20241212,120700,344764605,4595,4595,4595,4595,2
20241212,120600,344755415,4595,4595,4595,4595,454
20241212,120500,342669285,4600,4600,4600,4600,0
20241212,120400,342669285,4600,4600,4600,4600,0
20241212,120300,342669285,4600,4600,4600,4600,0
20241212,120200,342669285,4600,4600,4600,4600,0
20241212,120100,342669285,4600,4600,4600,4600,0
20241212,120000,342669285,4600,4600,4600,4600,0
20241212,115900,342669285,4600,4600,4600,4600,0
20241212,115800,342669285,4600,4600,4600,4600,0
20241212,115700,342669285,4600,4600,4600,4600,0
20241212,115600,342669285,4600,4600,4600,4600,1246
20241212,115500,336937685,4620,4620,4620,4620,0
20241212,115400,336937685,4620,4620,4620,4620,0
20241212,115300,336937685,4620,4620,4620,4620,1
20241212,115200,336933065,4605,4605,4605,4605,10
20241212,115100,336887015,4620,4620,4620,4620,0
20241212,115000,336887015,4620,4600,4620,4600,305
20241212,114900,335483915,4600,4600,4600,4600,0
20241212,114800,335483915,4600,4600,4600,4600,0
20241212,114700,335483915,4600,4600,4600,4600,0
20241212,114600,335483915,4600,4605,4605,4600,50
20241212,114500,335253800,4610,4610,4610,4610,40
20241212,114400,335069400,4615,4615,4620,4615,3
20241212,114300,335055550,4620,4620,4620,4620,20
20241212,114200,334963150,4620,4620,4620,4620,0
20241212,114100,334963150,4620,4620,4620,4620,2
20241212,114000,334953910,4605,4620,4620,4605,102
20241212,113900,334484155,4615,4620,4620,4610,103
20241212,113800,334009270,4610,4610,4620,4610,181
20241212,113700,333174840,4615,4615,4625,4615,490
20241212,113600,330913470,4620,4620,4620,4620,0
20241212,113500,330913470,4620,4620,4620,4620,0
20241212,113400,330913470,4620,4620,4620,4620,0
20241212,113300,330913470,4620,4620,4620,4620,30
20241212,113200,330774870,4620,4620,4620,4620,31
20241212,113100,330631650,4625,4625,4625,4625,20
20241212,113000,330539150,4625,4625,4625,4625,39
20241212,112900,330358775,4620,4625,4625,4620,22
20241212,112800,330257125,4625,4625,4625,4625,0
20241212,112700,330257125,4625,4625,4625,4625,0
20241212,112600,330257125,4625,4625,4625,4625,500
20241212,112500,327944625,4625,4620,4625,4620,464
20241212,112400,325800940,4620,4620,4620,4620,200
20241212,112300,324876940,4620,4620,4620,4620,0
20241212,112200,324876940,4620,4620,4620,4620,0
20241212,112100,324876940,4620,4620,4620,4620,0
20241212,112000,324876940,4620,4615,4620,4615,767
20241212,111900,321333900,4620,4610,4620,4610,804
20241212,111800,317626420,4610,4610,4610,4610,98
20241212,111700,317174640,4615,4615,4615,4615,0
20241212,111600,317174640,4615,4615,4615,4615,2
20241212,111500,317165410,4605,4605,4605,4605,5
20241212,111400,317142385,4605,4605,4605,4605,79
20241212,111300,316778590,4615,4615,4615,4615,110
20241212,111200,316270940,4620,4620,4620,4620,0
20241212,111100,316270940,4620,4620,4620,4620,0
20241212,111000,316270940,4620,4620,4620,4620,0
20241212,110900,316270940,4620,4620,4620,4620,4
20241212,110800,316252460,4605,4605,4605,4605,899
20241212,110700,312112565,4620,4620,4620,4620,0
20241212,110600,312112565,4620,4605,4620,4605,8
20241212,110500,312075650,4620,4620,4620,4620,0
20241212,110400,312075650,4620,4620,4620,4620,11
20241212,110300,312024830,4620,4620,4620,4620,0
20241212,110200,312024830,4620,4620,4620,4620,0
20241212,110100,312024830,4620,4620,4620,4620,0
20241212,110000,312024830,4620,4620,4620,4620,0
20241212,105900,312024830,4620,4615,4620,4615,502
20241212,105800,309708090,4615,4615,4615,4615,500
20241212,105700,307400590,4615,4615,4615,4615,1
20241212,105600,307395975,4590,4615,4615,4590,52
20241212,105500,307157270,4595,4600,4600,4595,164
20241212,105400,306403645,4620,4620,4620,4620,0
20241212,105300,306403645,4620,4620,4620,4620,2
20241212,105200,306394405,4600,4600,4600,4600,270
20241212,105100,305152405,4620,4620,4620,4620,5
20241212,105000,305129305,4620,4620,4620,4620,0
20241212,104900,305129305,4620,4620,4620,4620,0
20241212,104800,305129305,4620,4620,4620,4620,0
20241212,104700,305129305,4620,4620,4620,4620,0
20241212,104600,305129305,4620,4620,4620,4620,500
20241212,104500,302819305,4620,4620,4620,4620,0
20241212,104400,302819305,4620,4620,4620,4620,0
20241212,104300,302819305,4620,4620,4620,4620,0
20241212,104200,302819305,4620,4620,4620,4620,0
20241212,104100,302819305,4620,4620,4620,4620,0
20241212,104000,302819305,4620,4600,4620,4600,608
20241212,103900,300015650,4600,4600,4600,4600,362
20241212,103800,298350450,4580,4585,4585,4580,900
20241212,103700,294224450,4570,4570,4570,4570,0
20241212,103600,294224450,4570,4610,4610,4570,1000
20241212,103500,289646370,4615,4615,4615,4615,15
20241212,103400,289577145,4615,4615,4615,4615,2
20241212,103300,289567915,4610,4610,4610,4610,1
20241212,103200,289563305,4585,4590,4590,4585,400
20241212,103100,287728740,4580,4600,4600,4580,880
20241212,103000,283682675,4620,4620,4620,4620,0
20241212,102900,283682675,4620,4610,4620,4610,1113
20241212,102800,278547195,4595,4595,4595,4595,0
20241212,102700,278547195,4595,4595,4595,4595,700
20241212,102600,275330695,4615,4615,4615,4615,200
20241212,102500,274407695,4595,4595,4595,4595,0
20241212,102400,274407695,4595,4595,4595,4595,0
20241212,102300,274407695,4595,4595,4595,4595,143
20241212,102200,273750610,4590,4610,4610,4590,212
20241212,102100,272777360,4615,4615,4615,4615,0
20241212,102000,272777360,4615,4615,4615,4615,5
20241212,101900,272754285,4620,4620,4620,4620,20
20241212,101800,272661885,4620,4620,4620,4620,0
20241212,101700,272661885,4620,4620,4620,4620,28
20241212,101600,272532525,4620,4595,4620,4595,33
20241212,101500,272380865,4625,4625,4625,4625,0
20241212,101400,272380865,4625,4595,4625,4595,10
20241212,101300,272334795,4600,4600,4600,4600,2
20241212,101200,272325595,4580,4585,4585,4580,5
20241212,101100,272302675,4600,4600,4600,4600,5
20241212,101000,272279675,4585,4600,4600,4585,196
20241212,100900,271379180,4630,4630,4630,4630,0
20241212,100800,271379180,4630,4630,4630,4600,138
20241212,100700,270742880,4600,4630,4630,4600,2
20241212,100600,270733650,4630,4630,4630,4630,0
20241212,100500,270733650,4630,4600,4630,4600,902
20241212,100400,266581390,4630,4605,4630,4600,370
20241212,100300,264872955,4625,4605,4630,4605,159
20241212,100200,264138610,4600,4595,4600,4595,75
20241212,100100,263793630,4590,4590,4590,4590,129
20241212,100000,263201520,4590,4580,4590,4580,159
20241212,095900,262472190,4585,4585,4585,4585,0
20241212,095800,262472190,4585,4590,4590,4550,9750
20241212,095700,218081885,4565,4590,4590,4565,4
20241212,095600,218063550,4560,4580,4585,4560,571
20241212,095500,215452515,4560,4560,4560,4560,0
20241212,095400,215452515,4560,4560,4560,4560,200
20241212,095300,214540515,4560,4560,4560,4560,8
20241212,095200,214504035,4575,4560,4575,4555,1629
20241212,095100,207077680,4560,4570,4570,4560,472
20241212,095000,204923885,4595,4580,4595,4560,1794
20241212,094900,196697825,4580,4620,4620,4580,6752
20241212,094800,165618465,4620,4620,4620,4620,160
20241212,094700,164879265,4620,4620,4620,4620,90
20241212,094600,164463465,4620,4635,4635,4620,3437
20241212,094500,148567335,4635,4635,4635,4635,379
20241212,094400,146810670,4655,4655,4655,4655,10
20241212,094300,146764120,4665,4640,4670,4635,44
20241212,094200,146560035,4635,4635,4635,4635,100
20241212,094100,146096535,4670,4670,4670,4670,0
20241212,094000,146096535,4670,4670,4670,4670,1
20241212,093900,146091865,4645,4655,4670,4645,6007
20241212,093800,118189245,4655,4645,4655,4645,720
20241212,093700,114844825,4635,4645,4645,4635,46
20241212,093600,114631565,4645,4640,4645,4635,495
20241212,093500,112337040,4640,4640,4640,4640,712
20241212,093400,109033360,4645,4640,4645,4640,531
20241212,093300,106569365,4645,4660,4660,4645,1635
20241212,093200,98966545,4660,4660,4660,4660,50
20241212,093100,98733545,4660,4660,4660,4660,300
20241212,093000,97335545,4680,4680,4680,4680,0
20241212,092900,97335545,4680,4680,4680,4680,0
20241212,092800,97335545,4680,4670,4680,4670,403
20241212,092700,95450615,4680,4675,4680,4675,101
20241212,092600,94978435,4675,4675,4675,4675,0
20241212,092500,94978435,4675,4680,4680,4675,58
20241212,092400,94707275,4680,4655,4680,4650,3326
20241212,092300,79231070,4680,4650,4680,4650,299
20241212,092200,77839950,4685,4680,4685,4680,600
20241212,092100,75029450,4685,4685,4685,4685,0
20241212,092000,75029450,4685,4655,4685,4650,925
20241212,091900,70725045,4685,4660,4685,4655,627
20241212,091800,67805600,4680,4680,4680,4680,202
20241212,091700,66860240,4690,4690,4690,4690,0
20241212,091600,66860240,4690,4690,4690,4690,0
20241212,091500,66860240,4690,4690,4690,4690,102
20241212,091400,66381860,4680,4670,4680,4655,1550
20241212,091300,59155470,4660,4680,4680,4660,110
20241212,091200,58642370,4680,4680,4680,4680,281
20241212,091100,57327290,4680,4680,4680,4680,431
20241212,091000,55310210,4680,4660,4680,4660,318
20241212,090900,53827110,4660,4660,4660,4660,1051
20241212,090800,48929450,4655,4675,4675,4655,432
20241212,090700,46914915,4695,4695,4695,4680,59
20241212,090600,46638660,4690,4690,4690,4690,50
20241212,090500,46404160,4695,4690,4695,4690,59
20241212,090400,46127255,4690,4680,4695,4680,679
20241212,090300,42945385,4685,4670,4685,4670,446
20241212,090200,40860750,4670,4670,4670,4670,567
20241212,090100,38212860,4670,4665,4675,4640,64
20241212,090000,37914875,4665,4615,4675,4615,8198